Precision Drilling Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	78.970	79.300	77.020	77.470	77.470	186,100
2025-02-13	80.000	81.410	76.500	79.040	79.040	256,200
2025-02-12	80.570	81.580	80.000	80.350	80.350	79,300
2025-02-11	81.570	83.220	81.180	81.360	81.360	94,300
2025-02-10	81.350	81.870	80.530	81.570	81.570	88,100
2025-02-07	81.900	81.910	80.010	80.030	80.030	127,100
2025-02-06	82.970	83.400	80.460	80.830	80.830	92,900
2025-02-05	83.050	83.700	82.000	83.000	83.000	62,000
2025-02-04	80.280	83.950	80.000	83.430	83.430	133,600
2025-02-03	82.000	83.950	80.000	80.960	80.960	259,700
2025-01-31	86.370	86.460	84.740	84.750	84.750	144,900
2025-01-30	87.990	88.420	85.800	87.040	87.040	91,300
2025-01-29	85.630	88.200	85.630	88.080	88.080	69,300
2025-01-28	88.000	88.640	84.940	86.010	86.010	114,100
2025-01-27	89.900	90.330	87.050	88.240	88.240	106,200
2025-01-24	91.150	91.810	89.390	90.760	90.760	75,800
2025-01-23	94.570	95.370	91.340	91.350	91.350	186,900
2025-01-22	94.070	95.790	92.760	94.390	94.390	105,900
2025-01-21	95.470	95.470	92.880	93.590	93.590	141,300
2025-01-20	94.000	95.930	93.210	95.920	95.920	51,000
2025-01-17	94.880	96.910	94.000	94.380	94.380	84,300
2025-01-16	93.990	95.470	93.100	94.980	94.980	78,000
2025-01-15	94.400	94.770	92.780	94.190	94.190	127,000
2025-01-14	92.000	93.570	91.840	93.550	93.550	62,500
2025-01-13	93.980	95.400	91.750	92.180	92.180	92,800
2025-01-10	93.230	94.280	91.760	93.450	93.450	139,500
2025-01-09	92.140	92.980	91.330	92.000	92.000	37,400
2025-01-08	94.950	94.950	91.350	92.140	92.140	87,200
2025-01-07	92.250	96.350	91.780	95.070	95.070	244,300
2025-01-06	92.100	93.930	90.390	90.810	90.810	80,000
2025-01-03	91.480	92.120	90.060	92.090	92.090	62,600
2025-01-02	88.940	92.150	88.940	90.820	90.820	93,600
2024-12-31	85.680	88.950	85.680	87.920	87.920	62,500
2024-12-30	84.180	86.210	83.050	85.100	85.100	67,400
2024-12-27	83.760	84.930	83.000	83.240	83.240	33,600
2024-12-24	83.780	84.450	82.670	83.780	83.780	27,600
2024-12-23	81.950	83.680	81.890	83.370	83.370	111,700
2024-12-20	80.120	82.810	80.000	81.500	81.500	121,200
2024-12-19	82.370	84.060	80.310	80.400	80.400	76,400
2024-12-18	83.710	84.710	81.430	82.020	82.020	78,000
2024-12-17	83.640	83.930	81.870	83.750	83.750	61,800
2024-12-16	85.310	86.170	84.150	84.260	84.260	81,500
2024-12-13	87.870	87.980	85.400	86.110	86.110	36,400
2024-12-12	87.070	87.530	85.450	87.420	87.420	60,500
2024-12-11	85.970	87.620	85.650	87.060	87.060	51,400
2024-12-10	85.860	86.930	85.450	85.970	85.970	44,200
2024-12-09	83.840	86.940	83.840	85.680	85.680	84,300
2024-12-06	85.660	85.660	82.560	83.510	83.510	94,800
2024-12-05	85.810	86.770	85.270	85.910	85.910	50,600
2024-12-04	88.320	88.480	84.690	85.390	85.390	86,500
2024-12-03	88.610	88.610	86.930	88.270	88.270	39,300
2024-12-02	89.100	89.100	86.980	87.750	87.750	43,300
2024-11-29	87.500	89.420	87.500	88.740	88.740	30,600
2024-11-28	87.550	88.400	87.550	87.760	87.760	14,300
2024-11-27	86.800	88.600	86.370	87.610	87.610	36,300
2024-11-26	90.030	90.760	86.060	86.710	86.710	103,100
2024-11-25	93.000	93.010	89.520	90.340	90.340	70,200
2024-11-22	92.360	93.300	91.630	92.700	92.700	82,400
2024-11-21	92.180	93.440	91.360	92.360	92.360	134,000
2024-11-20	87.980	91.370	87.980	91.070	91.070	110,600

← NewerPage 8 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.